Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.407 7.618 7.273 7.560 3,198,393 +0.09(+1.15%)
Aug 30, 2005 7.321 7.474 7.178 7.474 2,316,899 +0.11(+1.43%)
Aug 29, 2005 6.977 7.379 6.957 7.369 2,519,613 +0.32(+4.48%)
Aug 26, 2005 7.379 7.407 6.967 7.053 2,398,403 -0.29(-3.91%)
Aug 25, 2005 7.273 7.474 7.273 7.340 2,545,945 +0.07(+0.92%)
Aug 24, 2005 7.848 7.848 7.264 7.273 4,641,113 -0.58(-7.43%)
Aug 23, 2005 8.211 8.278 7.848 7.857 2,240,620 -0.33(-3.98%)
Aug 22, 2005 8.125 8.230 7.972 8.182 1,540,942 +0.17(+2.15%)
Aug 19, 2005 7.962 8.039 7.905 8.010 1,444,287 +0.14(+1.82%)
Aug 18, 2005 8.077 8.096 7.800 7.867 2,627,344 -0.35(-4.31%)
Aug 17, 2005 8.422 8.489 8.182 8.221 2,001,333 -0.21(-2.50%)
Aug 16, 2005 8.833 8.833 8.412 8.431 1,564,557 -0.39(-4.45%)
Aug 15, 2005 8.776 8.852 8.565 8.824 2,010,738 +0.05(+0.55%)
Aug 12, 2005 8.871 8.900 8.537 8.776 1,465,290 -0.10(-1.08%)
Aug 11, 2005 8.785 9.092 8.766 8.871 2,363,607 +0.10(+1.09%)
Aug 10, 2005 8.805 8.986 8.680 8.776 3,273,104 +0.11(+1.21%)
Aug 09, 2005 8.833 8.948 8.632 8.671 2,045,847 -0.16(-1.84%)
Aug 08, 2005 8.527 8.852 8.498 8.833 3,001,634 +0.36(+4.29%)
Aug 05, 2005 8.718 8.805 8.269 8.470 3,257,326 -0.25(-2.85%)
Aug 04, 2005 8.805 8.814 8.537 8.718 2,341,872 -0.09(-0.98%)
Aug 03, 2005 9.005 9.063 8.805 8.805 1,697,366 -0.14(-1.60%)
Aug 02, 2005 9.101 9.293 8.948 8.948 3,742,378 +0.15(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.